Indicators

Salesforce (NY: CRM )

276.67 +1.50 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	90.69	90.93	89.75	90.68	3,006,807	+0.18(+0.20%)
Jul 28, 2017	89.88	91.00	89.58	90.50	2,111,576	+0.11(+0.12%)
Jul 27, 2017	91.13	92.01	88.97	90.39	3,576,795	-0.56(-0.61%)
Jul 26, 2017	90.51	91.08	90.03	90.95	3,642,886	+0.44(+0.49%)
Jul 25, 2017	89.61	90.70	89.12	90.51	3,350,353	+0.96(+1.07%)
Jul 24, 2017	89.53	89.69	88.84	89.55	2,396,669	-0.02(-0.02%)
Jul 21, 2017	90.22	90.51	89.42	89.57	2,932,498	-0.85(-0.94%)
Jul 20, 2017	89.59	90.51	89.30	90.42	3,484,778	+0.98(+1.09%)
Jul 19, 2017	89.23	90.01	88.68	89.44	4,468,860	+0.29(+0.32%)
Jul 18, 2017	88.88	89.28	88.50	89.15	3,818,124	-0.02(-0.02%)
Jul 17, 2017	89.86	90.14	89.15	89.17	2,488,892	-0.71(-0.79%)
Jul 14, 2017	89.67	90.05	89.42	89.88	1,980,613	+0.43(+0.48%)
Jul 13, 2017	90.44	90.65	89.38	89.45	3,215,115	-0.83(-0.92%)
Jul 12, 2017	89.10	90.29	88.73	90.28	4,279,094	+2.05(+2.32%)
Jul 11, 2017	88.14	88.53	87.56	88.23	2,416,694	-0.15(-0.17%)
Jul 10, 2017	87.75	88.52	87.36	88.38	2,335,713	+0.58(+0.66%)
Jul 07, 2017	87.09	88.33	87.07	87.81	2,457,456	+1.07(+1.23%)
Jul 06, 2017	86.51	87.36	86.23	86.74	3,279,096	-0.65(-0.74%)
Jul 05, 2017	86.17	87.40	85.99	87.39	4,725,953	+1.40(+1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.